Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.730 | 9.730 | 9.420 | 9.580 | 1,917 | -0.14(-1.44%) |
Nov 27, 2015 | 9.711 | 9.720 | 9.400 | 9.720 | 797 | +0.29(+3.07%) |
Nov 25, 2015 | 9.410 | 9.430 | 9.430 | 9.430 | 11,000 | -0.07(-0.74%) |
Nov 24, 2015 | 9.417 | 9.750 | 9.417 | 9.500 | 1,348 | -0.04(-0.42%) |
Nov 23, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 520 | -0.20(-2.07%) |
Nov 20, 2015 | 9.742 | 9.742 | 9.742 | 9.742 | 360 | +0.17(+1.79%) |
Nov 19, 2015 | 9.490 | 9.580 | 9.490 | 9.570 | 1,061 | +0.15(+1.59%) |
Nov 18, 2015 | 9.750 | 9.750 | 9.360 | 9.420 | 2,535 | -0.22(-2.28%) |
Nov 17, 2015 | 9.640 | 9.640 | 9.640 | 9.640 | 104 | -0.11(-1.13%) |
Nov 16, 2015 | 9.420 | 9.750 | 9.360 | 9.750 | 1,406 | +0.19(+2.04%) |
Nov 13, 2015 | 9.520 | 9.750 | 9.520 | 9.555 | 676 | -0.19(-2.00%) |
Nov 12, 2015 | 9.750 | 9.750 | 9.750 | 9.750 | 266 | +0.23(+2.41%) |
Nov 10, 2015 | 9.510 | 9.520 | 9.520 | 9.520 | 1,300 | -0.13(-1.35%) |
Nov 09, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 1,350 | +0.00(+0.00%) |
Nov 06, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 404 | +0.00(+0.00%) |
Nov 05, 2015 | 9.350 | 9.650 | 9.350 | 9.650 | 2,183 | -0.10(-1.03%) |
Nov 04, 2015 | 9.550 | 9.750 | 9.480 | 9.750 | 3,932 | +0.15(+1.56%) |
Nov 03, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 103 | -0.05(-0.52%) |
Nov 02, 2015 | 9.286 | 9.650 | 9.286 | 9.650 | 643 | -0.10(-1.02%) |
Oct 30, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 730 | +0.07(+0.75%) |
Oct 29, 2015 | 9.800 | 9.800 | 9.678 | 9.678 | 260 | -0.08(-0.84%) |
Oct 28, 2015 | 9.790 | 9.800 | 9.760 | 9.760 | 1,279 | +0.24(+2.52%) |
Oct 27, 2015 | 9.750 | 9.800 | 9.310 | 9.520 | 1,324 | -0.58(-5.74%) |
Oct 26, 2015 | 9.970 | 10.10 | 9.970 | 10.10 | 1,256 | +0.13(+1.30%) |
Oct 23, 2015 | 9.800 | 10.10 | 9.785 | 9.970 | 3,290 | +0.00(+0.00%) |
Oct 22, 2015 | 9.790 | 9.970 | 9.790 | 9.970 | 546 | +0.18(+1.89%) |
Oct 21, 2015 | 9.950 | 9.950 | 9.740 | 9.785 | 3,300 | -0.16(-1.60%) |
Oct 19, 2015 | 10.06 | 9.944 | 9.944 | 9.944 | 400 | -0.04(-0.36%) |
Oct 16, 2015 | 9.590 | 10.10 | 9.590 | 9.980 | 6,858 | +0.13(+1.32%) |
Oct 15, 2015 | 9.380 | 9.850 | 9.344 | 9.850 | 12,553 | +0.20(+2.02%) |
Oct 14, 2015 | 9.660 | 9.850 | 9.590 | 9.655 | 4,648 | -0.22(-2.28%) |
Oct 13, 2015 | 9.500 | 9.880 | 9.500 | 9.880 | 429 | +0.28(+2.92%) |
Oct 12, 2015 | 9.312 | 9.630 | 9.280 | 9.600 | 4,278 | +0.34(+3.67%) |
Oct 09, 2015 | 9.260 | 9.260 | 9.260 | 9.260 | 317 | -0.12(-1.28%) |
Oct 08, 2015 | 9.411 | 9.411 | 9.270 | 9.380 | 330 | +0.02(+0.21%) |
Oct 07, 2015 | 9.650 | 9.650 | 9.360 | 9.360 | 8,116 | -0.34(-3.51%) |
Oct 06, 2015 | 9.740 | 9.740 | 9.460 | 9.700 | 877 | +0.00(+0.00%) |
Oct 05, 2015 | 9.740 | 9.750 | 9.700 | 9.700 | 2,805 | -0.12(-1.17%) |
Oct 02, 2015 | 9.820 | 9.820 | 9.820 | 9.815 | 933 | +0.07(+0.67%) |
Sep 30, 2015 | 9.340 | 9.750 | 9.750 | 9.750 | 70 | +0.65(+7.12%) |
Sep 29, 2015 | 9.200 | 9.200 | 9.052 | 9.101 | 4,485 | -0.21(-2.26%) |
Sep 28, 2015 | 9.520 | 9.890 | 9.280 | 9.312 | 9,361 | -0.22(-2.29%) |
Sep 25, 2015 | 9.530 | 9.543 | 9.530 | 9.530 | 1,838 | +0.01(+0.11%) |
Sep 24, 2015 | 9.330 | 9.480 | 9.330 | 9.520 | 2,255 | +0.36(+3.93%) |
Sep 23, 2015 | 9.060 | 9.160 | 9.060 | 9.160 | 948 | +0.00(+0.00%) |
Sep 22, 2015 | 9.160 | 9.160 | 9.160 | 9.160 | 430 | -0.52(-5.37%) |
Sep 21, 2015 | 9.400 | 9.680 | 9.150 | 9.680 | 3,573 | +0.46(+4.99%) |
Sep 18, 2015 | 9.680 | 9.930 | 9.220 | 9.220 | 20,818 | -0.72(-7.24%) |
Sep 17, 2015 | 9.930 | 9.940 | 9.850 | 9.940 | 1,597 | -0.01(-0.10%) |
Sep 16, 2015 | 9.930 | 9.950 | 9.890 | 9.950 | 1,702 | +0.57(+6.08%) |
Sep 15, 2015 | 9.500 | 9.900 | 9.380 | 9.380 | 1,700 | -0.57(-5.73%) |
Sep 14, 2015 | 9.870 | 9.950 | 9.780 | 9.950 | 2,028 | +0.08(+0.81%) |
Sep 11, 2015 | 9.800 | 9.870 | 9.690 | 9.870 | 2,467 | +0.07(+0.71%) |
Sep 10, 2015 | 9.760 | 9.800 | 9.670 | 9.800 | 1,773 | +0.03(+0.26%) |
Sep 09, 2015 | 9.799 | 9.800 | 9.200 | 9.775 | 1,098 | +0.06(+0.67%) |
Sep 08, 2015 | 9.750 | 9.800 | 9.710 | 9.710 | 3,018 | -0.14(-1.42%) |
Sep 04, 2015 | 9.810 | 9.850 | 9.850 | 9.850 | 2,200 | +0.11(+1.13%) |
Sep 03, 2015 | 9.800 | 9.850 | 9.259 | 9.740 | 5,582 | +0.45(+4.84%) |
Sep 02, 2015 | 9.840 | 9.860 | 9.260 | 9.290 | 2,374 | -0.65(-6.54%) |